360搜索

{"amount":"6680.62\u4e07","changeAmount":"-0.51","close":"21.93","currentPrice":"21.42","currenttime":"2024-06-08 04:01:00","e":{"@attributes":{"datetime":"2024-06-08 04:01:00","e1":"21.42","e2":"-0.51","e3":"(-2.33%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/04","06\/05","06\/06","06\/07","06\/08"]},"cy":{"o":["21.99","21.73","21.47","21.21","20.95"]},"cyrate":{"o":["3.65%","2.43%","1.20%","-0.02%","-1.25%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.21","rise":"0","time":"02:35","volumn":"147.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.20","rise":"-0.05%","time":"02:40","volumn":"496.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.20","rise":"-0.05%","time":"02:45","volumn":"292.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.20","rise":"-0.05%","time":"02:50","volumn":"44.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.21","rise":"0.00%","time":"02:55","volumn":"4199.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.23","rise":"0.07%","time":"03:00","volumn":"136.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.30","rise":"0.39%","time":"03:05","volumn":"398.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.38","rise":"0.75%","time":"03:10","volumn":"305.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.30","rise":"0.40%","time":"03:15","volumn":"324.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.34","rise":"0.61%","time":"03:20","volumn":"890.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.30","rise":"0.42%","time":"03:25","volumn":"382.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.34","rise":"0.57%","time":"03:30","volumn":"354.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.32","rise":"0.52%","time":"03:35","volumn":"511.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.34","rise":"0.61%","time":"03:40","volumn":"430.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.36","rise":"0.68%","time":"03:45","volumn":"835.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.36","rise":"0.71%","time":"03:50","volumn":"739.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.46","rise":"1.15%","time":"03:55","volumn":"1742.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.50","rise":"1.34%","time":"04:00","volumn":"1.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.53","rise":"1.48%","time":"21:35","volumn":"1691.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.65","rise":"2.07%","time":"21:40","volumn":"1056.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.51","rise":"1.39%","time":"21:45","volumn":"377.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.43","rise":"1.01%","time":"21:50","volumn":"535.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.46","rise":"1.15%","time":"21:55","volumn":"638.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.42","rise":"0.97%","time":"22:00","volumn":"706.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.31","rise":"0.45%","time":"22:05","volumn":"840.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.22","rise":"0.02%","time":"22:10","volumn":"972.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.11","rise":"-0.49%","time":"22:15","volumn":"638.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.13","rise":"-0.40%","time":"22:20","volumn":"653.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.07","rise":"-0.66%","time":"22:25","volumn":"251.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.00","rise":"-1.01%","time":"22:30","volumn":"464.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.02","rise":"-0.94%","time":"22:35","volumn":"431.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.03","rise":"-0.87%","time":"22:40","volumn":"593.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.01","rise":"-0.97%","time":"22:45","volumn":"229.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.00","rise":"-1.04%","time":"22:50","volumn":"361.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.95","rise":"-1.23%","time":"22:55","volumn":"512.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.97","rise":"-1.15%","time":"23:00","volumn":"356.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.07","rise":"-0.68%","time":"23:05","volumn":"334.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.02","rise":"-0.90%","time":"23:10","volumn":"255.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.95","rise":"-1.25%","time":"23:15","volumn":"379.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.97","rise":"-1.16%","time":"23:20","volumn":"183.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.99","rise":"-1.06%","time":"23:25","volumn":"256.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.00","rise":"-1.04%","time":"23:30","volumn":"331.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.00","rise":"-0.99%","time":"23:35","volumn":"236.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.98","rise":"-1.08%","time":"23:40","volumn":"214.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.99","rise":"-1.06%","time":"23:45","volumn":"177.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"20.98","rise":"-1.08%","time":"23:50","volumn":"205.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.02","rise":"-0.94%","time":"23:55","volumn":"263.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.02","rise":"-0.92%","time":"00:00","volumn":"185.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.05","rise":"-0.80%","time":"00:05","volumn":"199.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.00","rise":"-1.01%","time":"00:10","volumn":"221.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.01","rise":"-0.97%","time":"00:15","volumn":"202.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.02","rise":"-0.92%","time":"00:20","volumn":"222.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"20.98","rise":"-1.08%","time":"00:25","volumn":"129.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.03","rise":"-0.87%","time":"00:30","volumn":"121.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.02","rise":"-0.94%","time":"00:35","volumn":"181.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.02","rise":"-0.94%","time":"00:40","volumn":"211.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.05","rise":"-0.80%","time":"00:45","volumn":"251.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.04","rise":"-0.82%","time":"00:50","volumn":"140.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.04","rise":"-0.85%","time":"00:55","volumn":"176.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.02","rise":"-0.90%","time":"01:00","volumn":"79.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.06","rise":"-0.73%","time":"01:05","volumn":"288.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.03","rise":"-0.87%","time":"01:10","volumn":"264.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.07","rise":"-0.71%","time":"01:15","volumn":"136.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.07","rise":"-0.71%","time":"01:20","volumn":"224.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.08","rise":"-0.64%","time":"01:25","volumn":"189.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.05","rise":"-0.78%","time":"01:30","volumn":"180.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.07","rise":"-0.68%","time":"01:35","volumn":"291.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.06","rise":"-0.73%","time":"01:40","volumn":"184.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.07","rise":"-0.71%","time":"01:45","volumn":"130.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.05","rise":"-0.78%","time":"01:50","volumn":"287.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.04","rise":"-0.85%","time":"01:55","volumn":"94.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.02","rise":"-0.92%","time":"02:00","volumn":"381.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.00","rise":"-1.01%","time":"02:05","volumn":"311.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.00","rise":"-0.99%","time":"02:10","volumn":"237.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.02","rise":"-0.92%","time":"02:15","volumn":"257.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.05","rise":"-0.75%","time":"02:20","volumn":"255.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.12","rise":"-0.42%","time":"02:25","volumn":"670.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.11","rise":"-0.52%","time":"02:30","volumn":"316.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.12","rise":"-0.42%","time":"02:35","volumn":"240.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.07","rise":"-0.66%","time":"02:40","volumn":"298.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.09","rise":"-0.59%","time":"02:45","volumn":"278.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.07","rise":"-0.66%","time":"02:50","volumn":"284.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.11","rise":"-0.49%","time":"02:55","volumn":"155.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.08","rise":"-0.64%","time":"03:00","volumn":"345.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.00","rise":"-1.01%","time":"03:05","volumn":"347.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.05","rise":"-0.78%","time":"03:10","volumn":"393.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.05","rise":"-0.75%","time":"03:15","volumn":"309.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.05","rise":"-0.80%","time":"03:20","volumn":"284.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.05","rise":"-0.80%","time":"03:25","volumn":"162.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.01","rise":"-0.97%","time":"03:30","volumn":"295.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.02","rise":"-0.90%","time":"03:35","volumn":"572.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.00","rise":"-0.99%","time":"03:40","volumn":"281.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.02","rise":"-0.94%","time":"03:45","volumn":"447.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.01","rise":"-0.97%","time":"03:50","volumn":"583.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.11","rise":"-0.52%","time":"03:55","volumn":"1611.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.16","rise":"-0.26%","time":"04:00","volumn":"1.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.44","rise":"1.06%","time":"21:35","volumn":"950.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.30","rise":"0.40%","time":"21:40","volumn":"218.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.32","rise":"0.49%","time":"21:45","volumn":"221.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.46","rise":"1.15%","time":"21:50","volumn":"537.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.45","rise":"1.13%","time":"21:55","volumn":"274.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.40","rise":"0.87%","time":"22:00","volumn":"410.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.41","rise":"0.90%","time":"22:05","volumn":"361.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.39","rise":"0.82%","time":"22:10","volumn":"230.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.43","rise":"1.04%","time":"22:15","volumn":"297.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.41","rise":"0.94%","time":"22:20","volumn":"181.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.46","rise":"1.18%","time":"22:25","volumn":"175.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.41","rise":"0.90%","time":"22:30","volumn":"304.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.35","rise":"0.64%","time":"22:35","volumn":"339.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.39","rise":"0.80%","time":"22:40","volumn":"130.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.39","rise":"0.80%","time":"22:45","volumn":"260.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.34","rise":"0.57%","time":"22:50","volumn":"214.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.34","rise":"0.57%","time":"22:55","volumn":"123.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.36","rise":"0.71%","time":"23:00","volumn":"262.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.39","rise":"0.85%","time":"23:05","volumn":"259.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.40","rise":"0.87%","time":"23:10","volumn":"255.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.45","rise":"1.08%","time":"23:15","volumn":"161.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.48","rise":"1.25%","time":"23:20","volumn":"171.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.43","rise":"1.01%","time":"23:25","volumn":"79.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.43","rise":"1.01%","time":"23:30","volumn":"223.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.43","rise":"0.99%","time":"23:35","volumn":"202.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.42","rise":"0.97%","time":"23:40","volumn":"182.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.42","rise":"0.97%","time":"23:45","volumn":"145.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.39","rise":"0.85%","time":"23:50","volumn":"167.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.42","rise":"0.97%","time":"23:55","volumn":"131.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.41","rise":"0.94%","time":"00:00","volumn":"89.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.43","rise":"1.04%","time":"00:05","volumn":"115.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.40","rise":"0.87%","time":"00:10","volumn":"72.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.40","rise":"0.87%","time":"00:15","volumn":"44.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.41","rise":"0.93%","time":"00:20","volumn":"64.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.43","rise":"0.99%","time":"00:25","volumn":"67.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.41","rise":"0.94%","time":"00:30","volumn":"90.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.38","rise":"0.78%","time":"00:35","volumn":"61.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.39","rise":"0.82%","time":"00:40","volumn":"57.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.38","rise":"0.78%","time":"00:45","volumn":"41.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.41","rise":"0.90%","time":"00:50","volumn":"82.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.43","rise":"0.99%","time":"00:55","volumn":"228.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.45","rise":"1.11%","time":"01:00","volumn":"111.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.46","rise":"1.18%","time":"01:05","volumn":"70.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.46","rise":"1.15%","time":"01:10","volumn":"144.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.45","rise":"1.11%","time":"01:15","volumn":"287.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.44","rise":"1.06%","time":"01:20","volumn":"112.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.42","rise":"0.97%","time":"01:25","volumn":"74.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.41","rise":"0.92%","time":"01:30","volumn":"69.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.42","rise":"0.97%","time":"01:35","volumn":"71.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.45","rise":"1.08%","time":"01:40","volumn":"83.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.45","rise":"1.11%","time":"01:45","volumn":"182.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.47","rise":"1.20%","time":"01:50","volumn":"96.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.48","rise":"1.23%","time":"01:55","volumn":"189.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.48","rise":"1.27%","time":"02:00","volumn":"154.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.48","rise":"1.25%","time":"02:05","volumn":"81.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.48","rise":"1.27%","time":"02:10","volumn":"105.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.48","rise":"1.23%","time":"02:15","volumn":"711.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.48","rise":"1.23%","time":"02:20","volumn":"24.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.44","rise":"1.06%","time":"02:25","volumn":"175.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.46","rise":"1.18%","time":"02:30","volumn":"238.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.46","rise":"1.13%","time":"02:35","volumn":"111.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.43","rise":"1.04%","time":"02:40","volumn":"108.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.44","rise":"1.06%","time":"02:45","volumn":"68.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.43","rise":"0.99%","time":"02:50","volumn":"259.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.43","rise":"1.04%","time":"02:55","volumn":"65.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.46","rise":"1.18%","time":"03:00","volumn":"205.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.48","rise":"1.25%","time":"03:05","volumn":"66.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.50","rise":"1.37%","time":"03:10","volumn":"317.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.46","rise":"1.18%","time":"03:15","volumn":"129.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.46","rise":"1.18%","time":"03:20","volumn":"256.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.46","rise":"1.15%","time":"03:25","volumn":"118.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.47","rise":"1.20%","time":"03:30","volumn":"85.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.43","rise":"1.04%","time":"03:35","volumn":"220.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.45","rise":"1.08%","time":"03:40","volumn":"247.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.45","rise":"1.13%","time":"03:45","volumn":"287.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.42","rise":"0.97%","time":"03:50","volumn":"363.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.51","rise":"1.39%","time":"03:55","volumn":"945.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.53","rise":"1.48%","time":"04:00","volumn":"5581.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.41","rise":"0.94%","time":"21:35","volumn":"855.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.46","rise":"1.15%","time":"21:40","volumn":"469.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.43","rise":"0.99%","time":"21:45","volumn":"287.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.41","rise":"0.90%","time":"21:50","volumn":"429.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.43","rise":"1.04%","time":"21:55","volumn":"224.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.36","rise":"0.66%","time":"22:00","volumn":"214.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.41","rise":"0.94%","time":"22:05","volumn":"641.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.52","rise":"1.41%","time":"22:10","volumn":"236.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.50","rise":"1.32%","time":"22:15","volumn":"183.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.48","rise":"1.23%","time":"22:20","volumn":"314.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.49","rise":"1.30%","time":"22:25","volumn":"184.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.55","rise":"1.56%","time":"22:30","volumn":"320.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.55","rise":"1.56%","time":"22:35","volumn":"181.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.52","rise":"1.44%","time":"22:40","volumn":"327.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.54","rise":"1.51%","time":"22:45","volumn":"235.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.57","rise":"1.65%","time":"22:50","volumn":"203.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.58","rise":"1.72%","time":"22:55","volumn":"186.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.55","rise":"1.60%","time":"23:00","volumn":"164.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.55","rise":"1.58%","time":"23:05","volumn":"169.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.59","rise":"1.74%","time":"23:10","volumn":"186.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.64","rise":"1.98%","time":"23:15","volumn":"346.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.64","rise":"2.03%","time":"23:20","volumn":"633.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.73","rise":"2.40%","time":"23:25","volumn":"1260.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.71","rise":"2.34%","time":"23:30","volumn":"205.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.77","rise":"2.61%","time":"23:35","volumn":"663.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.82","rise":"2.88%","time":"23:40","volumn":"420.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.82","rise":"2.88%","time":"23:45","volumn":"392.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.80","rise":"2.76%","time":"23:50","volumn":"286.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.82","rise":"2.88%","time":"23:55","volumn":"339.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.82","rise":"2.88%","time":"00:00","volumn":"1355.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.80","rise":"2.73%","time":"00:05","volumn":"645.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"2.64%","time":"00:10","volumn":"218.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"2.55%","time":"00:15","volumn":"191.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.82","rise":"2.88%","time":"00:20","volumn":"472.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.84","rise":"2.97%","time":"00:25","volumn":"178.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.82","rise":"2.88%","time":"00:30","volumn":"210.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.84","rise":"2.97%","time":"00:35","volumn":"347.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.85","rise":"2.99%","time":"00:40","volumn":"144.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.79","rise":"2.69%","time":"00:45","volumn":"247.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"2.59%","time":"00:50","volumn":"120.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"2.55%","time":"00:55","volumn":"58.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"2.64%","time":"01:00","volumn":"129.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"2.62%","time":"01:05","volumn":"159.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"2.50%","time":"01:10","volumn":"102.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.73","rise":"2.45%","time":"01:15","volumn":"313.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"2.59%","time":"01:20","volumn":"135.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"2.64%","time":"01:25","volumn":"150.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.81","rise":"2.80%","time":"01:30","volumn":"149.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.82","rise":"2.83%","time":"01:35","volumn":"106.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.85","rise":"2.99%","time":"01:40","volumn":"247.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.84","rise":"2.97%","time":"01:45","volumn":"454.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.90","rise":"3.23%","time":"01:50","volumn":"438.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.89","rise":"3.18%","time":"01:55","volumn":"291.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.91","rise":"3.25%","time":"02:00","volumn":"282.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.89","rise":"3.18%","time":"02:05","volumn":"255.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.87","rise":"3.10%","time":"02:10","volumn":"268.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.88","rise":"3.13%","time":"02:15","volumn":"89.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.92","rise":"3.32%","time":"02:20","volumn":"354.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.96","rise":"3.51%","time":"02:25","volumn":"258.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.96","rise":"3.54%","time":"02:30","volumn":"384.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.98","rise":"3.58%","time":"02:35","volumn":"223.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.96","rise":"3.54%","time":"02:40","volumn":"315.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.97","rise":"3.56%","time":"02:45","volumn":"111.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.93","rise":"3.39%","time":"02:50","volumn":"295.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.95","rise":"3.49%","time":"02:55","volumn":"294.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.98","rise":"3.63%","time":"03:00","volumn":"257.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.98","rise":"3.61%","time":"03:05","volumn":"418.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.98","rise":"3.63%","time":"03:10","volumn":"648.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.99","rise":"3.65%","time":"03:15","volumn":"261.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.98","rise":"3.63%","time":"03:20","volumn":"644.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.97","rise":"3.56%","time":"03:25","volumn":"658.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.96","rise":"3.51%","time":"03:30","volumn":"286.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.95","rise":"3.46%","time":"03:35","volumn":"255.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.95","rise":"3.44%","time":"03:40","volumn":"726.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.89","rise":"3.18%","time":"03:45","volumn":"593.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.92","rise":"3.32%","time":"03:50","volumn":"566.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.93","rise":"3.35%","time":"03:55","volumn":"973.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.93","rise":"3.37%","time":"04:00","volumn":"5840.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.76","rise":"2.57%","time":"21:35","volumn":"274.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.71","rise":"2.33%","time":"21:40","volumn":"127.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.76","rise":"2.57%","time":"21:45","volumn":"309.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"2.52%","time":"21:50","volumn":"307.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.73","rise":"2.45%","time":"21:55","volumn":"155.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.82","rise":"2.83%","time":"22:00","volumn":"250.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.87","rise":"3.09%","time":"22:05","volumn":"301.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.81","rise":"2.80%","time":"22:10","volumn":"139.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"2.52%","time":"22:15","volumn":"114.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.69","rise":"2.24%","time":"22:20","volumn":"172.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"1.74%","time":"22:25","volumn":"179.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.58","rise":"1.72%","time":"22:30","volumn":"233.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"1.67%","time":"22:35","volumn":"211.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"1.79%","time":"22:40","volumn":"151.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.61","rise":"1.84%","time":"22:45","volumn":"202.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.58","rise":"1.72%","time":"22:50","volumn":"116.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"1.79%","time":"22:55","volumn":"123.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"1.65%","time":"23:00","volumn":"217.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.60","rise":"1.81%","time":"23:05","volumn":"151.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.54","rise":"1.53%","time":"23:10","volumn":"193.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"1.70%","time":"23:15","volumn":"682.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"1.79%","time":"23:20","volumn":"199.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"1.77%","time":"23:25","volumn":"96.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"1.74%","time":"23:30","volumn":"119.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.58","rise":"1.72%","time":"23:35","volumn":"132.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.64","rise":"1.98%","time":"23:40","volumn":"120.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.70","rise":"2.29%","time":"23:45","volumn":"158.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"2.59%","time":"23:50","volumn":"127.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"2.55%","time":"23:55","volumn":"109.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.73","rise":"2.45%","time":"00:00","volumn":"128.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.71","rise":"2.36%","time":"00:05","volumn":"157.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.71","rise":"2.33%","time":"00:10","volumn":"113.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.66","rise":"2.10%","time":"00:15","volumn":"120.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.68","rise":"2.17%","time":"00:20","volumn":"119.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.69","rise":"2.24%","time":"00:25","volumn":"190.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.64","rise":"2.03%","time":"00:30","volumn":"121.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.61","rise":"1.89%","time":"00:35","volumn":"135.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.59","rise":"1.77%","time":"00:40","volumn":"81.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"1.63%","time":"00:45","volumn":"140.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.53","rise":"1.49%","time":"00:50","volumn":"267.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"1.53%","time":"00:55","volumn":"179.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"1.53%","time":"01:00","volumn":"85.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.52","rise":"1.44%","time":"01:05","volumn":"339.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"1.60%","time":"01:10","volumn":"152.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"1.60%","time":"01:15","volumn":"74.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"1.60%","time":"01:20","volumn":"162.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.59","rise":"1.74%","time":"01:25","volumn":"108.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"1.58%","time":"01:30","volumn":"108.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"1.63%","time":"01:35","volumn":"107.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"1.58%","time":"01:40","volumn":"155.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"1.60%","time":"01:45","volumn":"75.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"1.58%","time":"01:50","volumn":"120.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"1.56%","time":"01:55","volumn":"92.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"1.53%","time":"02:00","volumn":"206.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.45","rise":"1.13%","time":"02:05","volumn":"240.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.43","rise":"1.01%","time":"02:10","volumn":"126.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"0.78%","time":"02:15","volumn":"181.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"0.75%","time":"02:20","volumn":"238.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.37","rise":"0.73%","time":"02:25","volumn":"471.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"0.75%","time":"02:30","volumn":"185.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"0.68%","time":"02:35","volumn":"187.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.40","rise":"0.87%","time":"02:40","volumn":"131.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"0.76%","time":"02:45","volumn":"247.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"0.80%","time":"02:50","volumn":"137.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"0.82%","time":"02:55","volumn":"256.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.37","rise":"0.73%","time":"03:00","volumn":"225.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"0.66%","time":"03:05","volumn":"118.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"0.66%","time":"03:10","volumn":"190.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.34","rise":"0.59%","time":"03:15","volumn":"263.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.34","rise":"0.61%","time":"03:20","volumn":"174.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.35","rise":"0.64%","time":"03:25","volumn":"224.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"0.75%","time":"03:30","volumn":"188.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"0.85%","time":"03:35","volumn":"366.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.34","rise":"0.57%","time":"03:40","volumn":"480.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.35","rise":"0.64%","time":"03:45","volumn":"499.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"0.82%","time":"03:50","volumn":"533.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.41","rise":"0.90%","time":"03:55","volumn":"1129.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.42","rise":"0.97%","time":"04:00","volumn":"1.51\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.49","ratio":"-0.22%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"534.01","ratio":"-0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"462.96","ratio":"-0.09%"}],"marketCapitalization":"95.40\u4ebf","maxPrice":"21.93","minPrice":"21.32","monthlyTendency":{"cx":{"o":["2024\/05\/10","2024\/06\/07"]},"cy":{"o":["22.63","22.08","21.53","20.98","20.43"]},"cyrate":{"o":["9.01%","6.36%","3.71%","1.06%","-1.59%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.76","rise":"0","time":"05\/10","volumn":"3.39\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.87","rise":"0.53%","time":"05\/13","volumn":"4.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.32","rise":"2.70%","time":"05\/14","volumn":"5.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.64","rise":"4.24%","time":"05\/15","volumn":"8.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.12","rise":"6.55%","time":"05\/16","volumn":"5.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.17","rise":"6.79%","time":"05\/17","volumn":"3.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"22.63","rise":"9.01%","time":"05\/20","volumn":"4.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.98","rise":"5.88%","time":"05\/21","volumn":"5.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.36","rise":"7.71%","time":"05\/22","volumn":"3.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.44","rise":"3.28%","time":"05\/23","volumn":"3.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.21","rise":"2.17%","time":"05\/24","volumn":"3.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.20","rise":"2.12%","time":"05\/28","volumn":"4.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.43","rise":"-1.59%","time":"05\/29","volumn":"2.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.99","rise":"1.11%","time":"05\/30","volumn":"3.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.25","rise":"2.36%","time":"05\/31","volumn":"15.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.50","rise":"3.56%","time":"06\/03","volumn":"4.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.16","rise":"1.93%","time":"06\/04","volumn":"3.86\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.53","rise":"3.71%","time":"06\/05","volumn":"2.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.93","rise":"5.64%","time":"06\/06","volumn":"3.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.42","rise":"3.18%","time":"06\/07","volumn":"3.11\u4e07"}],"points":"20"},"open":"21.74","priceChangeRatio":"-2.33%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"BOSS\u76f4\u8058","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["21.89","21.75","21.61","21.47","21.32"]},"cyrate":{"o":["-0.18%","-0.83%","-1.47%","-2.12%","-2.76%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.84","rise":"-0.41%","time":"21:31","volumn":"131.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"-0.73%","time":"21:32","volumn":"215.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"-0.73%","time":"21:33","volumn":"218.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.80","rise":"-0.57%","time":"21:34","volumn":"266.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.76","rise":"-0.78%","time":"21:35","volumn":"274.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.74","rise":"-0.87%","time":"21:36","volumn":"335.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.74","rise":"-0.87%","time":"21:37","volumn":"335.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.70","rise":"-1.03%","time":"21:38","volumn":"358.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.65","rise":"-1.28%","time":"21:39","volumn":"372.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.71","rise":"-1.00%","time":"21:40","volumn":"401.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.66","rise":"-1.23%","time":"21:41","volumn":"471.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.66","rise":"-1.21%","time":"21:42","volumn":"518.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.68","rise":"-1.16%","time":"21:43","volumn":"572.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.71","rise":"-1.00%","time":"21:44","volumn":"613.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.76","rise":"-0.78%","time":"21:45","volumn":"710.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.72","rise":"-0.96%","time":"21:46","volumn":"818.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"-0.80%","time":"21:47","volumn":"887.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"-0.82%","time":"21:48","volumn":"922.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.74","rise":"-0.87%","time":"21:49","volumn":"968.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"-0.82%","time":"21:50","volumn":"1017.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"-0.73%","time":"21:51","volumn":"1034.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"-0.71%","time":"21:52","volumn":"1064.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"-0.75%","time":"21:53","volumn":"1089.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.70","rise":"-1.05%","time":"21:54","volumn":"1138.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.73","rise":"-0.89%","time":"21:55","volumn":"1173.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.73","rise":"-0.91%","time":"21:56","volumn":"1215.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"-0.80%","time":"21:57","volumn":"1257.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.78","rise":"-0.68%","time":"21:58","volumn":"1296.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.81","rise":"-0.55%","time":"21:59","volumn":"1386.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.82","rise":"-0.52%","time":"22:00","volumn":"1424.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.84","rise":"-0.41%","time":"22:01","volumn":"1448.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.89","rise":"-0.21%","time":"22:02","volumn":"1487.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.88","rise":"-0.23%","time":"22:03","volumn":"1537.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.89","rise":"-0.18%","time":"22:04","volumn":"1613.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.87","rise":"-0.27%","time":"22:05","volumn":"1726.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.84","rise":"-0.39%","time":"22:06","volumn":"1755.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.84","rise":"-0.43%","time":"22:07","volumn":"1778.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.84","rise":"-0.39%","time":"22:08","volumn":"1794.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.82","rise":"-0.52%","time":"22:09","volumn":"1837.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.81","rise":"-0.55%","time":"22:10","volumn":"1866.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.79","rise":"-0.64%","time":"22:11","volumn":"1881.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.79","rise":"-0.66%","time":"22:12","volumn":"1904.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.73","rise":"-0.89%","time":"22:13","volumn":"1955.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.74","rise":"-0.87%","time":"22:14","volumn":"1968.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"-0.82%","time":"22:15","volumn":"1980.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.72","rise":"-0.96%","time":"22:16","volumn":"2007.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.72","rise":"-0.96%","time":"22:17","volumn":"2033.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.70","rise":"-1.07%","time":"22:18","volumn":"2079.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.69","rise":"-1.09%","time":"22:19","volumn":"2126.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.69","rise":"-1.09%","time":"22:20","volumn":"2153.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.65","rise":"-1.28%","time":"22:21","volumn":"2195.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.66","rise":"-1.25%","time":"22:22","volumn":"2213.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.61","rise":"-1.48%","time":"22:23","volumn":"2285.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"-1.64%","time":"22:24","volumn":"2315.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.57%","time":"22:25","volumn":"2332.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.55%","time":"22:26","volumn":"2348.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.54","rise":"-1.78%","time":"22:27","volumn":"2492.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"-1.66%","time":"22:28","volumn":"2529.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"-1.64%","time":"22:29","volumn":"2540.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.58","rise":"-1.60%","time":"22:30","volumn":"2566.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.55","rise":"-1.73%","time":"22:31","volumn":"2588.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.55","rise":"-1.71%","time":"22:32","volumn":"2606.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.53%","time":"22:33","volumn":"2637.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.58","rise":"-1.60%","time":"22:34","volumn":"2703.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"-1.64%","time":"22:35","volumn":"2778.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"-1.66%","time":"22:36","volumn":"2794.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.54%","time":"22:37","volumn":"2834.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.53%","time":"22:38","volumn":"2854.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.57%","time":"22:39","volumn":"2911.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.53%","time":"22:40","volumn":"2930.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.61","rise":"-1.46%","time":"22:41","volumn":"3021.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.61","rise":"-1.46%","time":"22:42","volumn":"3032.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.62","rise":"-1.39%","time":"22:43","volumn":"3065.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.61","rise":"-1.48%","time":"22:44","volumn":"3117.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.61","rise":"-1.48%","time":"22:45","volumn":"3132.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.61","rise":"-1.46%","time":"22:46","volumn":"3150.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.61","rise":"-1.48%","time":"22:47","volumn":"3167.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.57%","time":"22:48","volumn":"3228.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.58","rise":"-1.60%","time":"22:49","volumn":"3243.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.58","rise":"-1.60%","time":"22:50","volumn":"3249.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.55","rise":"-1.71%","time":"22:51","volumn":"3275.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.54","rise":"-1.78%","time":"22:52","volumn":"3299.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.55","rise":"-1.73%","time":"22:53","volumn":"3325.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"-1.62%","time":"22:54","volumn":"3358.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.53%","time":"22:55","volumn":"3373.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.58","rise":"-1.60%","time":"22:56","volumn":"3449.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.58","rise":"-1.60%","time":"22:57","volumn":"3482.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.53","rise":"-1.82%","time":"22:58","volumn":"3552.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.56","rise":"-1.69%","time":"22:59","volumn":"3576.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"-1.66%","time":"23:00","volumn":"3591.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"-1.66%","time":"23:01","volumn":"3629.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"-1.62%","time":"23:02","volumn":"3644.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"-1.62%","time":"23:03","volumn":"3662.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.60","rise":"-1.50%","time":"23:04","volumn":"3698.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.60","rise":"-1.50%","time":"23:05","volumn":"3742.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.53%","time":"23:06","volumn":"3758.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.53%","time":"23:07","volumn":"3792.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"-1.64%","time":"23:08","volumn":"3847.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.53","rise":"-1.82%","time":"23:09","volumn":"3922.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.54","rise":"-1.78%","time":"23:10","volumn":"3935.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.56","rise":"-1.69%","time":"23:11","volumn":"3946.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.55","rise":"-1.73%","time":"23:12","volumn":"3965.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"-1.66%","time":"23:13","volumn":"3986.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"-1.62%","time":"23:14","volumn":"4596.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"-1.62%","time":"23:15","volumn":"4618.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.53%","time":"23:16","volumn":"4700.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.57%","time":"23:17","volumn":"4748.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"-1.64%","time":"23:18","volumn":"4778.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.53%","time":"23:19","volumn":"4800.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.53%","time":"23:20","volumn":"4817.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.53%","time":"23:21","volumn":"4839.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.53%","time":"23:22","volumn":"4852.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.53%","time":"23:23","volumn":"4865.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.55%","time":"23:24","volumn":"4905.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.55%","time":"23:25","volumn":"4914.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.60","rise":"-1.50%","time":"23:26","volumn":"4930.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.53%","time":"23:27","volumn":"4964.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"-1.62%","time":"23:28","volumn":"4991.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.57","rise":"-1.62%","time":"23:29","volumn":"5006.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.57%","time":"23:30","volumn":"5033.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.53%","time":"23:31","volumn":"5040.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.53%","time":"23:32","volumn":"5067.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.60","rise":"-1.50%","time":"23:33","volumn":"5078.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.53%","time":"23:34","volumn":"5110.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.58","rise":"-1.60%","time":"23:35","volumn":"5165.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.60","rise":"-1.50%","time":"23:36","volumn":"5198.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.59","rise":"-1.55%","time":"23:37","volumn":"5214.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.61","rise":"-1.48%","time":"23:38","volumn":"5244.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.63","rise":"-1.37%","time":"23:39","volumn":"5265.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.64","rise":"-1.35%","time":"23:40","volumn":"5286.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.68","rise":"-1.16%","time":"23:41","volumn":"5304.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.70","rise":"-1.07%","time":"23:42","volumn":"5327.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.71","rise":"-1.00%","time":"23:43","volumn":"5366.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.70","rise":"-1.03%","time":"23:44","volumn":"5375.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.70","rise":"-1.05%","time":"23:45","volumn":"5445.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.72","rise":"-0.96%","time":"23:46","volumn":"5464.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.74","rise":"-0.87%","time":"23:47","volumn":"5481.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"-0.84%","time":"23:48","volumn":"5510.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.76","rise":"-0.78%","time":"23:49","volumn":"5549.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"-0.75%","time":"23:50","volumn":"5573.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"-0.80%","time":"23:51","volumn":"5594.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"-0.82%","time":"23:52","volumn":"5627.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"-0.80%","time":"23:53","volumn":"5641.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"-0.80%","time":"23:54","volumn":"5668.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"-0.80%","time":"23:55","volumn":"5682.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.76","rise":"-0.76%","time":"23:56","volumn":"5698.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.77","rise":"-0.75%","time":"23:57","volumn":"5720.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.75","rise":"-0.82%","time":"23:58","volumn":"5753.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.76","rise":"-0.78%","time":"23:59","volumn":"5776.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.73","rise":"-0.89%","time":"00:00","volumn":"5811.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.75","rise":"-0.84%","time":"00:01","volumn":"5826.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.75","rise":"-0.82%","time":"00:02","volumn":"5907.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.75","rise":"-0.82%","time":"00:03","volumn":"5911.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.71","rise":"-0.98%","time":"00:04","volumn":"5960.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.71","rise":"-0.98%","time":"00:05","volumn":"5968.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.70","rise":"-1.05%","time":"00:06","volumn":"5997.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.71","rise":"-0.98%","time":"00:07","volumn":"6027.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.70","rise":"-1.03%","time":"00:08","volumn":"6065.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.70","rise":"-1.03%","time":"00:09","volumn":"6074.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.71","rise":"-1.00%","time":"00:10","volumn":"6081.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.72","rise":"-0.96%","time":"00:11","volumn":"6105.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.69","rise":"-1.09%","time":"00:12","volumn":"6152.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.69","rise":"-1.09%","time":"00:13","volumn":"6162.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.71","rise":"-1.00%","time":"00:14","volumn":"6179.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.66","rise":"-1.23%","time":"00:15","volumn":"6202.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.66","rise":"-1.23%","time":"00:16","volumn":"6235.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.68","rise":"-1.14%","time":"00:17","volumn":"6248.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.70","rise":"-1.07%","time":"00:18","volumn":"6266.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.68","rise":"-1.16%","time":"00:19","volumn":"6313.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.68","rise":"-1.16%","time":"00:20","volumn":"6321.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.66","rise":"-1.23%","time":"00:21","volumn":"6364.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.67","rise":"-1.19%","time":"00:22","volumn":"6399.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.68","rise":"-1.14%","time":"00:23","volumn":"6415.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.68","rise":"-1.12%","time":"00:24","volumn":"6434.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.69","rise":"-1.09%","time":"00:25","volumn":"6512.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.68","rise":"-1.16%","time":"00:26","volumn":"6537.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.68","rise":"-1.14%","time":"00:27","volumn":"6547.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.68","rise":"-1.16%","time":"00:28","volumn":"6583.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.65","rise":"-1.28%","time":"00:29","volumn":"6618.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.64","rise":"-1.30%","time":"00:30","volumn":"6633.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.64","rise":"-1.30%","time":"00:31","volumn":"6658.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.63","rise":"-1.37%","time":"00:32","volumn":"6681.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.61","rise":"-1.44%","time":"00:33","volumn":"6713.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.60","rise":"-1.50%","time":"00:34","volumn":"6736.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.61","rise":"-1.44%","time":"00:35","volumn":"6769.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.61","rise":"-1.46%","time":"00:36","volumn":"6782.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.59","rise":"-1.53%","time":"00:37","volumn":"6812.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.59","rise":"-1.55%","time":"00:38","volumn":"6832.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.59","rise":"-1.55%","time":"00:39","volumn":"6842.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.59","rise":"-1.55%","time":"00:40","volumn":"6850.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.60","rise":"-1.50%","time":"00:41","volumn":"6877.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.60","rise":"-1.50%","time":"00:42","volumn":"6887.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.59","rise":"-1.57%","time":"00:43","volumn":"6919.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.57","rise":"-1.64%","time":"00:44","volumn":"6952.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"-1.69%","time":"00:45","volumn":"6991.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.58","rise":"-1.60%","time":"00:46","volumn":"7094.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.57","rise":"-1.64%","time":"00:47","volumn":"7203.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"-1.80%","time":"00:48","volumn":"7226.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.52","rise":"-1.85%","time":"00:49","volumn":"7244.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.53","rise":"-1.82%","time":"00:50","volumn":"7259.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"-1.69%","time":"00:51","volumn":"7286.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.50","rise":"-1.94%","time":"00:52","volumn":"7398.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.52","rise":"-1.89%","time":"00:53","volumn":"7410.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.52","rise":"-1.87%","time":"00:54","volumn":"7418.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"-1.78%","time":"00:55","volumn":"7438.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"-1.69%","time":"00:56","volumn":"7453.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.71%","time":"00:57","volumn":"7467.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.73%","time":"00:58","volumn":"7495.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"-1.80%","time":"00:59","volumn":"7508.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"-1.78%","time":"01:00","volumn":"7523.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"-1.78%","time":"01:01","volumn":"7531.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"-1.78%","time":"01:02","volumn":"7563.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.52","rise":"-1.89%","time":"01:03","volumn":"7595.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.51","rise":"-1.92%","time":"01:04","volumn":"7602.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.52","rise":"-1.87%","time":"01:05","volumn":"7862.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"-1.78%","time":"01:06","volumn":"7884.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"-1.78%","time":"01:07","volumn":"7890.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"-1.78%","time":"01:08","volumn":"7904.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.57","rise":"-1.64%","time":"01:09","volumn":"7979.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.71%","time":"01:10","volumn":"8015.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.57","rise":"-1.64%","time":"01:11","volumn":"8038.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.58","rise":"-1.60%","time":"01:12","volumn":"8051.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.57","rise":"-1.62%","time":"01:13","volumn":"8070.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.57","rise":"-1.66%","time":"01:14","volumn":"8081.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.71%","time":"01:15","volumn":"8089.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"-1.78%","time":"01:16","volumn":"8125.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"-1.69%","time":"01:17","volumn":"8150.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.71%","time":"01:18","volumn":"8178.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"-1.69%","time":"01:19","volumn":"8190.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.71%","time":"01:20","volumn":"8252.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.71%","time":"01:21","volumn":"8262.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"-1.80%","time":"01:22","volumn":"8304.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"-1.69%","time":"01:23","volumn":"8330.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.57","rise":"-1.64%","time":"01:24","volumn":"8345.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.59","rise":"-1.57%","time":"01:25","volumn":"8360.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.58","rise":"-1.60%","time":"01:26","volumn":"8378.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"-1.69%","time":"01:27","volumn":"8402.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.57","rise":"-1.64%","time":"01:28","volumn":"8408.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.71%","time":"01:29","volumn":"8429.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.73%","time":"01:30","volumn":"8469.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.71%","time":"01:31","volumn":"8501.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"-1.69%","time":"01:32","volumn":"8520.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.71%","time":"01:33","volumn":"8537.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.57","rise":"-1.64%","time":"01:34","volumn":"8555.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"-1.69%","time":"01:35","volumn":"8576.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.71%","time":"01:36","volumn":"8583.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"-1.80%","time":"01:37","volumn":"8610.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.76%","time":"01:38","volumn":"8645.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"-1.80%","time":"01:39","volumn":"8713.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.73%","time":"01:40","volumn":"8731.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.71%","time":"01:41","volumn":"8735.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.76%","time":"01:42","volumn":"8759.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.71%","time":"01:43","volumn":"8784.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.71%","time":"01:44","volumn":"8796.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.71%","time":"01:45","volumn":"8807.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"-1.69%","time":"01:46","volumn":"8841.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.71%","time":"01:47","volumn":"8852.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"-1.69%","time":"01:48","volumn":"8863.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"-1.69%","time":"01:49","volumn":"8884.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.73%","time":"01:50","volumn":"8927.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"-1.69%","time":"01:51","volumn":"8934.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"-1.69%","time":"01:52","volumn":"8947.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"-1.69%","time":"01:53","volumn":"8961.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.71%","time":"01:54","volumn":"8973.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.55","rise":"-1.76%","time":"01:55","volumn":"9019.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"-1.78%","time":"01:56","volumn":"9056.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"-1.69%","time":"01:57","volumn":"9104.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"-1.69%","time":"01:58","volumn":"9134.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.56","rise":"-1.69%","time":"01:59","volumn":"9166.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.54","rise":"-1.78%","time":"02:00","volumn":"9226.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.47","rise":"-2.10%","time":"02:01","volumn":"9300.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.45","rise":"-2.19%","time":"02:02","volumn":"9356.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.49","rise":"-2.01%","time":"02:03","volumn":"9398.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.48","rise":"-2.07%","time":"02:04","volumn":"9434.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.45","rise":"-2.17%","time":"02:05","volumn":"9466.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.46","rise":"-2.14%","time":"02:06","volumn":"9490.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.46","rise":"-2.14%","time":"02:07","volumn":"9494.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.43","rise":"-2.28%","time":"02:08","volumn":"9521.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.42","rise":"-2.33%","time":"02:09","volumn":"9558.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.43","rise":"-2.28%","time":"02:10","volumn":"9593.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.43","rise":"-2.26%","time":"02:11","volumn":"9613.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.41","rise":"-2.39%","time":"02:12","volumn":"9664.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.49%","time":"02:13","volumn":"9711.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.51%","time":"02:14","volumn":"9756.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.51%","time":"02:15","volumn":"9774.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.41","rise":"-2.39%","time":"02:16","volumn":"9819.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.41","rise":"-2.39%","time":"02:17","volumn":"9833.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.41","rise":"-2.39%","time":"02:18","volumn":"9843.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.53%","time":"02:19","volumn":"9928.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.53%","time":"02:20","volumn":"1.00\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.46%","time":"02:21","volumn":"1.03\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.53%","time":"02:22","volumn":"1.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.49%","time":"02:23","volumn":"1.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.49%","time":"02:24","volumn":"1.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.37","rise":"-2.55%","time":"02:25","volumn":"1.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.53%","time":"02:26","volumn":"1.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.49%","time":"02:27","volumn":"1.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.58%","time":"02:28","volumn":"1.06\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.60%","time":"02:29","volumn":"1.06\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.53%","time":"02:30","volumn":"1.07\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.53%","time":"02:31","volumn":"1.07\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.60%","time":"02:32","volumn":"1.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.58%","time":"02:33","volumn":"1.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.58%","time":"02:34","volumn":"1.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.60%","time":"02:35","volumn":"1.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.60%","time":"02:36","volumn":"1.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.53%","time":"02:37","volumn":"1.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.46%","time":"02:38","volumn":"1.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.46%","time":"02:39","volumn":"1.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.40","rise":"-2.42%","time":"02:40","volumn":"1.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.49%","time":"02:41","volumn":"1.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.49%","time":"02:42","volumn":"1.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.49%","time":"02:43","volumn":"1.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.46%","time":"02:44","volumn":"1.12\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.53%","time":"02:45","volumn":"1.12\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.37","rise":"-2.55%","time":"02:46","volumn":"1.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.53%","time":"02:47","volumn":"1.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.53%","time":"02:48","volumn":"1.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.53%","time":"02:49","volumn":"1.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.49%","time":"02:50","volumn":"1.14\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.41","rise":"-2.39%","time":"02:51","volumn":"1.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.44%","time":"02:52","volumn":"1.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.44%","time":"02:53","volumn":"1.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.44%","time":"02:54","volumn":"1.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.46%","time":"02:55","volumn":"1.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.46%","time":"02:56","volumn":"1.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.49%","time":"02:57","volumn":"1.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.58%","time":"02:58","volumn":"1.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.58%","time":"02:59","volumn":"1.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.37","rise":"-2.55%","time":"03:00","volumn":"1.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.34","rise":"-2.69%","time":"03:01","volumn":"1.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.35","rise":"-2.64%","time":"03:02","volumn":"1.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.60%","time":"03:03","volumn":"1.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.60%","time":"03:04","volumn":"1.20\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.62%","time":"03:05","volumn":"1.20\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.35","rise":"-2.64%","time":"03:06","volumn":"1.20\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.60%","time":"03:07","volumn":"1.21\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.62%","time":"03:08","volumn":"1.21\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.62%","time":"03:09","volumn":"1.21\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.62%","time":"03:10","volumn":"1.22\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.37","rise":"-2.55%","time":"03:11","volumn":"1.22\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.37","rise":"-2.55%","time":"03:12","volumn":"1.23\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.37","rise":"-2.57%","time":"03:13","volumn":"1.23\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.32","rise":"-2.76%","time":"03:14","volumn":"1.24\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.34","rise":"-2.69%","time":"03:15","volumn":"1.24\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.62%","time":"03:16","volumn":"1.24\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.62%","time":"03:17","volumn":"1.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.62%","time":"03:18","volumn":"1.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.34","rise":"-2.69%","time":"03:19","volumn":"1.26\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.34","rise":"-2.67%","time":"03:20","volumn":"1.26\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.34","rise":"-2.67%","time":"03:21","volumn":"1.26\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.34","rise":"-2.71%","time":"03:22","volumn":"1.27\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.34","rise":"-2.67%","time":"03:23","volumn":"1.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.35","rise":"-2.64%","time":"03:24","volumn":"1.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.35","rise":"-2.64%","time":"03:25","volumn":"1.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.62%","time":"03:26","volumn":"1.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.59%","time":"03:27","volumn":"1.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.53%","time":"03:28","volumn":"1.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.51%","time":"03:29","volumn":"1.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.53%","time":"03:30","volumn":"1.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.53%","time":"03:31","volumn":"1.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.46%","time":"03:32","volumn":"1.32\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.41","rise":"-2.37%","time":"03:33","volumn":"1.32\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.41","rise":"-2.37%","time":"03:34","volumn":"1.33\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.44%","time":"03:35","volumn":"1.34\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.60%","time":"03:36","volumn":"1.35\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.62%","time":"03:37","volumn":"1.36\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.62%","time":"03:38","volumn":"1.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.34","rise":"-2.67%","time":"03:39","volumn":"1.38\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.34","rise":"-2.71%","time":"03:40","volumn":"1.39\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.53%","time":"03:41","volumn":"1.40\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.62%","time":"03:42","volumn":"1.41\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.53%","time":"03:43","volumn":"1.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.58%","time":"03:44","volumn":"1.43\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.35","rise":"-2.64%","time":"03:45","volumn":"1.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.34","rise":"-2.71%","time":"03:46","volumn":"1.45\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.37","rise":"-2.55%","time":"03:47","volumn":"1.46\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.36","rise":"-2.58%","time":"03:48","volumn":"1.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.38","rise":"-2.51%","time":"03:49","volumn":"1.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.46%","time":"03:50","volumn":"1.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.41","rise":"-2.37%","time":"03:51","volumn":"1.53\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.43","rise":"-2.30%","time":"03:52","volumn":"1.54\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.39","rise":"-2.44%","time":"03:53","volumn":"1.56\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.41","rise":"-2.39%","time":"03:54","volumn":"1.57\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.41","rise":"-2.39%","time":"03:55","volumn":"1.60\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.42","rise":"-2.33%","time":"03:56","volumn":"1.62\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.41","rise":"-2.35%","time":"03:57","volumn":"1.65\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.44","rise":"-2.23%","time":"03:58","volumn":"1.71\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.41","rise":"-2.39%","time":"03:59","volumn":"1.79\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"21.42","rise":"-2.33%","time":"04:00","volumn":"3.11\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"BOSS\u76f4\u8058[BZ]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_BZ.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/BZ.html?from=360search","volume":"311.07\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/27","2024\/06\/07"]},"cy":{"o":["22.63","20.23","17.82","15.41","13.01"]},"cyrate":{"o":["49.27%","33.41%","17.55%","1.68%","-14.18%"]},"p":[{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"15.16","rise":"0","time":"06\/27","volumn":"1.88\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"14.95","rise":"-1.39%","time":"06\/28","volumn":"1.86\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"14.63","rise":"-3.50%","time":"06\/29","volumn":"1.10\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"14.87","rise":"-1.91%","time":"06\/30","volumn":"1.26\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"15.35","rise":"1.25%","time":"07\/03","volumn":"9212.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"14.95","rise":"-1.39%","time":"07\/05","volumn":"1.35\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"14.27","rise":"-5.87%","time":"07\/06","volumn":"1.77\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"14.62","rise":"-3.56%","time":"07\/07","volumn":"2.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"14.75","rise":"-2.70%","time":"07\/10","volumn":"1.47\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.42","rise":"1.72%","time":"07\/11","volumn":"2.82\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.39","rise":"8.11%","time":"07\/12","volumn":"4.11\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"16.72","rise":"10.29%","time":"07\/13","volumn":"2.54\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.10","rise":"6.20%","time":"07\/14","volumn":"1.21\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"15.80","rise":"4.22%","time":"07\/17","volumn":"2.48\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"14.84","rise":"-2.11%","time":"07\/18","volumn":"1.74\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"15.80","rise":"4.22%","time":"07\/19","volumn":"2.12\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"15.38","rise":"1.45%","time":"07\/20","volumn":"1.05\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"15.30","rise":"0.92%","time":"07\/21","volumn":"1.44\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.11","rise":"12.86%","time":"07\/24","volumn":"4.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"16.90","rise":"11.48%","time":"07\/25","volumn":"4.54\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"17.67","rise":"16.56%","time":"07\/26","volumn":"2.65\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"17.28","rise":"13.98%","time":"07\/27","volumn":"4.68\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"18.62","rise":"22.82%","time":"07\/28","volumn":"5.78\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"18.50","rise":"22.03%","time":"07\/31","volumn":"2.83\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"17.08","rise":"12.66%","time":"08\/01","volumn":"3.61\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"16.39","rise":"8.11%","time":"08\/02","volumn":"2.47\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.88","rise":"17.94%","time":"08\/03","volumn":"2.59\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.44","rise":"15.04%","time":"08\/04","volumn":"1.89\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"16.87","rise":"11.28%","time":"08\/07","volumn":"1.93\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"16.67","rise":"9.96%","time":"08\/08","volumn":"3.50\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.15","rise":"13.13%","time":"08\/09","volumn":"2.63\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.02","rise":"12.27%","time":"08\/10","volumn":"3.34\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"15.76","rise":"3.96%","time":"08\/11","volumn":"5.67\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"15.60","rise":"2.90%","time":"08\/14","volumn":"7.30\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.05","rise":"-0.73%","time":"08\/15","volumn":"3.85\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"14.98","rise":"-1.19%","time":"08\/16","volumn":"2.73\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.08","rise":"-0.53%","time":"08\/17","volumn":"2.53\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.53","rise":"-4.16%","time":"08\/18","volumn":"1.81\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"14.39","rise":"-5.08%","time":"08\/21","volumn":"2.65\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"14.55","rise":"-4.02%","time":"08\/22","volumn":"1.80\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"14.90","rise":"-1.72%","time":"08\/23","volumn":"1.78\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"14.34","rise":"-5.41%","time":"08\/24","volumn":"3.08\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"14.12","rise":"-6.86%","time":"08\/25","volumn":"2.08\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"14.28","rise":"-5.80%","time":"08\/28","volumn":"4.46\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"14.69","rise":"-3.10%","time":"08\/29","volumn":"5.08\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"14.71","rise":"-2.97%","time":"08\/30","volumn":"3.29\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"14.62","rise":"-3.56%","time":"08\/31","volumn":"7.47\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.22","rise":"0.40%","time":"09\/01","volumn":"4.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.17","rise":"0.07%","time":"09\/05","volumn":"5.11\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.29","rise":"0.86%","time":"09\/06","volumn":"3.34\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.53","rise":"-4.16%","time":"09\/07","volumn":"3.77\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.42","rise":"-4.88%","time":"09\/08","volumn":"1.84\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.62","rise":"-3.56%","time":"09\/11","volumn":"1.55\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.72","rise":"-2.90%","time":"09\/12","volumn":"2.97\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.80","rise":"-2.37%","time":"09\/13","volumn":"2.22\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.89","rise":"-1.78%","time":"09\/14","volumn":"2.69\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.94","rise":"-1.45%","time":"09\/15","volumn":"3.15\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.90","rise":"-1.72%","time":"09\/18","volumn":"2.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"15.24","rise":"0.53%","time":"09\/19","volumn":"2.69\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.81","rise":"-2.31%","time":"09\/20","volumn":"2.97\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.37","rise":"-5.21%","time":"09\/21","volumn":"4.44\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"15.00","rise":"-1.06%","time":"09\/22","volumn":"2.59\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"15.16","rise":"0.00%","time":"09\/25","volumn":"1.71\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.49","rise":"-4.42%","time":"09\/26","volumn":"3.49\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"14.52","rise":"-4.22%","time":"09\/27","volumn":"1.95\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"14.86","rise":"-1.98%","time":"09\/28","volumn":"2.37\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"14.99","rise":"-1.12%","time":"09\/29","volumn":"4.44\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"15.31","rise":"0.99%","time":"10\/02","volumn":"2.00\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"15.19","rise":"0.20%","time":"10\/03","volumn":"2.20\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"14.91","rise":"-1.65%","time":"10\/04","volumn":"1.52\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"15.04","rise":"-0.79%","time":"10\/05","volumn":"1.01\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"15.91","rise":"4.95%","time":"10\/06","volumn":"2.26\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"15.33","rise":"1.12%","time":"10\/09","volumn":"1.86\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"16.16","rise":"6.60%","time":"10\/10","volumn":"2.23\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"16.37","rise":"7.98%","time":"10\/11","volumn":"1.97\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"15.78","rise":"4.09%","time":"10\/12","volumn":"2.75\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"15.47","rise":"2.04%","time":"10\/13","volumn":"1.07\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"15.50","rise":"2.24%","time":"10\/16","volumn":"1.88\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"15.47","rise":"2.04%","time":"10\/17","volumn":"1.55\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"15.17","rise":"0.07%","time":"10\/18","volumn":"1.46\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"15.12","rise":"-0.26%","time":"10\/19","volumn":"2.06\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.81","rise":"-2.31%","time":"10\/20","volumn":"2.78\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.28","rise":"-5.80%","time":"10\/23","volumn":"2.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"15.53","rise":"2.44%","time":"10\/24","volumn":"6.26\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"15.00","rise":"-1.06%","time":"10\/25","volumn":"1.54\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.52","rise":"-4.22%","time":"10\/26","volumn":"2.76\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.68","rise":"-3.17%","time":"10\/27","volumn":"2.11\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"15.01","rise":"-0.99%","time":"10\/30","volumn":"3.71\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.62","rise":"-3.56%","time":"10\/31","volumn":"3.18\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.40","rise":"-5.01%","time":"11\/01","volumn":"2.12\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.53","rise":"-4.16%","time":"11\/02","volumn":"3.13\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.21","rise":"0.33%","time":"11\/03","volumn":"2.59\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.17","rise":"0.07%","time":"11\/06","volumn":"1.47\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.12","rise":"-0.26%","time":"11\/07","volumn":"3.29\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.98","rise":"-1.19%","time":"11\/08","volumn":"1.44\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"14.58","rise":"-3.83%","time":"11\/09","volumn":"2.40\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"14.61","rise":"-3.63%","time":"11\/10","volumn":"1.63\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"14.85","rise":"-2.04%","time":"11\/13","volumn":"4.39\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.63","rise":"3.10%","time":"11\/14","volumn":"5.09\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.77","rise":"10.62%","time":"11\/15","volumn":"4.98\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"16.26","rise":"7.26%","time":"11\/16","volumn":"3.62\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"16.38","rise":"8.05%","time":"11\/17","volumn":"2.07\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"17.13","rise":"12.99%","time":"11\/20","volumn":"7.13\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"17.07","rise":"12.60%","time":"11\/21","volumn":"2.90\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"17.14","rise":"13.06%","time":"11\/22","volumn":"3.28\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"17.78","rise":"17.28%","time":"11\/24","volumn":"2.71\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"17.15","rise":"13.13%","time":"11\/27","volumn":"4.54\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"16.32","rise":"7.65%","time":"11\/28","volumn":"2.69\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"16.54","rise":"9.10%","time":"11\/29","volumn":"3.79\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"16.35","rise":"7.85%","time":"11\/30","volumn":"4.28\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.97","rise":"5.34%","time":"12\/01","volumn":"1.78\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.11","rise":"-6.93%","time":"12\/04","volumn":"6.18\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.63","rise":"-3.50%","time":"12\/05","volumn":"2.95\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"15.08","rise":"-0.53%","time":"12\/06","volumn":"1.93\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"15.24","rise":"0.53%","time":"12\/07","volumn":"2.68\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"15.20","rise":"0.26%","time":"12\/08","volumn":"4.46\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"15.15","rise":"-0.07%","time":"12\/11","volumn":"2.73\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.34","rise":"1.19%","time":"12\/12","volumn":"2.42\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.74","rise":"3.83%","time":"12\/13","volumn":"5.59\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.68","rise":"3.43%","time":"12\/14","volumn":"4.24\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"16.02","rise":"5.67%","time":"12\/15","volumn":"3.11\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.22","rise":"0.40%","time":"12\/18","volumn":"2.23\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.01","rise":"5.61%","time":"12\/19","volumn":"2.10\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.85","rise":"4.55%","time":"12\/20","volumn":"2.39\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.87","rise":"4.68%","time":"12\/21","volumn":"2.03\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.81","rise":"4.29%","time":"12\/22","volumn":"1.91\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"15.76","rise":"3.96%","time":"12\/26","volumn":"1.76\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.27","rise":"7.32%","time":"12\/27","volumn":"2.45\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.32","rise":"7.65%","time":"12\/28","volumn":"2.70\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"16.61","rise":"9.56%","time":"12\/29","volumn":"1.81\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.64","rise":"3.17%","time":"01\/02","volumn":"2.07\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"15.59","rise":"2.84%","time":"01\/03","volumn":"1.16\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.46","rise":"1.98%","time":"01\/04","volumn":"8116.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"15.23","rise":"0.46%","time":"01\/05","volumn":"1.61\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.07","rise":"-0.59%","time":"01\/08","volumn":"3.96\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.91","rise":"-1.65%","time":"01\/09","volumn":"1.92\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.89","rise":"-1.78%","time":"01\/10","volumn":"1.69\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"15.09","rise":"-0.46%","time":"01\/11","volumn":"3.09\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"15.00","rise":"-1.06%","time":"01\/12","volumn":"1.72\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"14.30","rise":"-5.67%","time":"01\/16","volumn":"3.48\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.86","rise":"-8.58%","time":"01\/17","volumn":"3.07\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.82","rise":"-8.84%","time":"01\/18","volumn":"3.05\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.42","rise":"-11.48%","time":"01\/19","volumn":"5.59\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"13.01","rise":"-14.18%","time":"01\/22","volumn":"4.50\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.42","rise":"-11.48%","time":"01\/23","volumn":"3.71\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.94","rise":"-8.05%","time":"01\/24","volumn":"4.56\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"14.13","rise":"-6.79%","time":"01\/25","volumn":"3.18\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.92","rise":"-8.18%","time":"01\/26","volumn":"2.07\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"14.00","rise":"-7.65%","time":"01\/29","volumn":"1.71\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"13.58","rise":"-10.42%","time":"01\/30","volumn":"1.72\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"13.91","rise":"-8.25%","time":"01\/31","volumn":"2.93\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"14.47","rise":"-4.55%","time":"02\/01","volumn":"2.32\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.00","rise":"-7.65%","time":"02\/02","volumn":"3.38\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"13.69","rise":"-9.70%","time":"02\/05","volumn":"2.18\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.86","rise":"-1.98%","time":"02\/06","volumn":"5.09\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"14.75","rise":"-2.70%","time":"02\/07","volumn":"2.95\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"14.30","rise":"-5.67%","time":"02\/08","volumn":"5.35\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"14.43","rise":"-4.82%","time":"02\/09","volumn":"2.59\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"14.91","rise":"-1.65%","time":"02\/12","volumn":"1.53\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"14.32","rise":"-5.54%","time":"02\/13","volumn":"1.26\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"14.73","rise":"-2.84%","time":"02\/14","volumn":"1.72\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"14.88","rise":"-1.85%","time":"02\/15","volumn":"3.41\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"14.87","rise":"-1.91%","time":"02\/16","volumn":"2.02\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.82","rise":"-2.24%","time":"02\/20","volumn":"3.30\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"14.81","rise":"-2.31%","time":"02\/21","volumn":"2.53\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"15.03","rise":"-0.86%","time":"02\/22","volumn":"2.92\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"15.00","rise":"-1.06%","time":"02\/23","volumn":"2.81\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"15.21","rise":"0.33%","time":"02\/26","volumn":"3.09\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.60","rise":"2.90%","time":"02\/27","volumn":"1.37\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"15.37","rise":"1.39%","time":"02\/28","volumn":"2.02\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"15.65","rise":"3.23%","time":"02\/29","volumn":"2.87\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"16.34","rise":"7.78%","time":"03\/01","volumn":"3.75\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"15.98","rise":"5.41%","time":"03\/04","volumn":"3.14\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"15.85","rise":"4.55%","time":"03\/05","volumn":"2.61\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"16.78","rise":"10.69%","time":"03\/06","volumn":"4.96\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"16.98","rise":"12.01%","time":"03\/07","volumn":"3.01\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.97","rise":"11.94%","time":"03\/08","volumn":"3.49\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"17.50","rise":"15.44%","time":"03\/11","volumn":"4.38\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"20.79","rise":"37.14%","time":"03\/12","volumn":"15.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"20.69","rise":"36.48%","time":"03\/13","volumn":"6.84\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"19.60","rise":"29.29%","time":"03\/14","volumn":"6.14\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"19.21","rise":"26.72%","time":"03\/15","volumn":"6.11\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"19.12","rise":"26.12%","time":"03\/18","volumn":"3.06\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"19.10","rise":"25.99%","time":"03\/19","volumn":"2.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"19.30","rise":"27.31%","time":"03\/20","volumn":"2.75\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"18.78","rise":"23.88%","time":"03\/21","volumn":"1.37\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"18.57","rise":"22.49%","time":"03\/22","volumn":"2.31\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"18.34","rise":"20.98%","time":"03\/25","volumn":"3.79\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"18.15","rise":"19.72%","time":"03\/26","volumn":"1.73\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"18.30","rise":"20.71%","time":"03\/27","volumn":"2.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"17.53","rise":"15.63%","time":"03\/28","volumn":"3.34\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"18.42","rise":"21.50%","time":"04\/01","volumn":"3.79\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"18.55","rise":"22.36%","time":"04\/02","volumn":"3.71\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"19.01","rise":"25.40%","time":"04\/03","volumn":"4.03\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"19.05","rise":"25.66%","time":"04\/04","volumn":"5.21\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"19.12","rise":"26.12%","time":"04\/05","volumn":"5.35\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"19.55","rise":"28.96%","time":"04\/08","volumn":"4.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"19.60","rise":"29.29%","time":"04\/09","volumn":"3.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"19.59","rise":"29.22%","time":"04\/10","volumn":"3.05\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"19.24","rise":"26.91%","time":"04\/11","volumn":"11.22\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"18.74","rise":"23.61%","time":"04\/12","volumn":"2.99\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"18.35","rise":"21.04%","time":"04\/15","volumn":"3.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"18.06","rise":"19.13%","time":"04\/16","volumn":"2.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"18.11","rise":"19.46%","time":"04\/17","volumn":"2.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.84","rise":"17.68%","time":"04\/18","volumn":"2.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.84","rise":"17.68%","time":"04\/19","volumn":"1.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"18.28","rise":"20.58%","time":"04\/22","volumn":"3.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"18.77","rise":"23.81%","time":"04\/23","volumn":"5.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"19.13","rise":"26.19%","time":"04\/24","volumn":"3.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"19.60","rise":"29.29%","time":"04\/25","volumn":"2.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"20.09","rise":"32.52%","time":"04\/26","volumn":"4.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"20.20","rise":"33.25%","time":"04\/29","volumn":"5.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"19.79","rise":"30.54%","time":"04\/30","volumn":"5.29\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"19.53","rise":"28.83%","time":"05\/01","volumn":"2.29\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"20.28","rise":"33.77%","time":"05\/02","volumn":"5.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"20.40","rise":"34.56%","time":"05\/03","volumn":"4.28\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"20.26","rise":"33.64%","time":"05\/06","volumn":"7.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"20.16","rise":"32.98%","time":"05\/07","volumn":"3.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"20.05","rise":"32.26%","time":"05\/08","volumn":"3.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"20.37","rise":"34.37%","time":"05\/09","volumn":"5.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"20.76","rise":"36.94%","time":"05\/10","volumn":"3.39\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"20.87","rise":"37.66%","time":"05\/13","volumn":"4.75\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"21.32","rise":"40.63%","time":"05\/14","volumn":"5.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"21.64","rise":"42.74%","time":"05\/15","volumn":"8.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"22.12","rise":"45.91%","time":"05\/16","volumn":"5.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"22.17","rise":"46.24%","time":"05\/17","volumn":"3.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"22.63","rise":"49.27%","time":"05\/20","volumn":"4.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"21.98","rise":"44.99%","time":"05\/21","volumn":"5.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"22.36","rise":"47.49%","time":"05\/22","volumn":"3.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"21.44","rise":"41.42%","time":"05\/23","volumn":"3.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"21.21","rise":"39.91%","time":"05\/24","volumn":"3.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"21.20","rise":"39.84%","time":"05\/28","volumn":"4.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"20.43","rise":"34.76%","time":"05\/29","volumn":"2.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"20.99","rise":"38.46%","time":"05\/30","volumn":"3.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"21.25","rise":"40.17%","time":"05\/31","volumn":"15.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"21.50","rise":"41.82%","time":"06\/03","volumn":"4.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"21.16","rise":"39.58%","time":"06\/04","volumn":"3.86\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"21.53","rise":"42.02%","time":"06\/05","volumn":"2.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"21.93","rise":"44.66%","time":"06\/06","volumn":"3.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"21.42","rise":"41.29%","time":"06\/07","volumn":"3.11\u4e07"}],"points":"240"}}